Canada Markets closed

Ethereum AUD (ETH-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
2,421.32-29.43 (-1.20%)
As of 02:14AM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
May 28, 20222,411.292,440.962,411.292,421.322,421.3233,272,709,120
May 27, 2022------
May 26, 20222,743.522,761.622,485.402,541.292,541.2933,047,793,350
May 25, 20222,786.322,837.142,762.062,743.232,743.2318,851,052,595
May 24, 20222,783.372,813.092,717.482,786.752,786.7518,386,681,419
May 23, 20222,892.322,925.002,771.012,783.072,783.0723,191,816,680
May 22, 20222,806.202,898.252,793.942,893.492,893.4915,494,567,318
May 21, 20222,786.802,821.452,763.002,805.992,805.9912,145,889,321
May 20, 20222,865.682,910.882,749.842,787.232,787.2322,584,806,581
May 19, 20222,753.912,871.382,736.932,866.162,866.1626,603,774,827
May 18, 20222,973.642,985.462,754.642,754.642,754.6425,497,510,895
May 17, 20222,901.303,010.462,883.172,973.572,973.5726,330,022,737
May 16, 20223,088.453,088.452,864.322,901.072,901.0730,778,126,674
May 15, 20222,965.133,089.902,895.893,088.263,088.2621,367,574,096
May 14, 20222,904.712,975.582,821.492,965.262,965.2622,289,939,388
May 13, 20222,853.863,094.692,824.262,904.912,904.9135,786,225,768
May 12, 20222,992.203,129.452,540.102,856.162,856.1661,825,052,735
May 11, 20223,379.263,483.182,909.782,991.632,991.6366,042,581,449
May 10, 20223,225.283,515.983,181.443,380.353,380.3555,103,816,380
May 09, 20223,575.083,604.153,220.123,229.283,229.2852,253,374,691
May 08, 20223,724.393,728.223,529.853,573.593,573.5929,529,279,823
May 07, 20223,807.563,809.913,672.683,724.353,724.3518,888,501,360
May 06, 20223,861.423,877.273,740.073,807.553,807.5529,708,402,049
May 05, 20224,054.764,070.173,813.233,861.823,861.8231,806,516,815
May 04, 20223,919.544,091.623,913.684,055.344,055.3425,080,710,312
May 03, 20224,052.154,046.203,891.703,920.033,920.0318,344,920,628
May 02, 20224,003.784,076.953,960.364,052.524,052.5226,393,247,336
May 01, 20223,863.084,013.623,860.374,003.984,003.9821,710,471,255
Apr 30, 20223,984.124,014.253,859.413,863.353,863.3519,132,795,268
Apr 29, 20224,130.874,129.703,939.293,984.213,984.2126,561,943,361
Apr 28, 20224,056.404,190.154,044.804,131.104,131.1025,942,661,749
Apr 27, 20223,932.834,079.093,928.734,056.524,056.5224,459,444,459
Apr 26, 20224,192.844,211.963,902.453,932.353,932.3526,677,817,090
Apr 25, 20224,041.764,207.323,913.174,193.464,193.4631,119,644,064
Apr 24, 20224,053.194,082.154,032.194,041.414,041.4113,408,291,101
Apr 23, 20224,095.084,105.594,042.514,054.254,054.2512,580,322,940
Apr 22, 20224,058.594,138.234,055.054,095.134,095.1323,180,934,162
Apr 21, 20224,134.404,273.544,018.824,059.334,059.3328,240,307,121
Apr 20, 20224,197.804,255.414,091.144,134.284,134.2820,884,507,426
Apr 19, 20224,156.114,242.244,115.234,198.034,198.0319,144,777,580
Apr 18, 20224,049.014,161.973,929.304,156.164,156.1625,322,619,930
Apr 17, 20224,140.924,159.714,042.264,048.904,048.9014,152,471,434
Apr 16, 20224,112.854,158.514,079.444,141.504,141.5011,856,195,531
Apr 15, 20224,076.774,112.944,055.024,112.574,112.5715,223,619,360
Apr 14, 20224,184.494,210.204,028.784,076.474,076.4721,356,781,015
Apr 13, 20224,064.964,192.304,064.814,185.194,185.1921,592,662,228
Apr 12, 20224,021.034,117.553,983.764,065.634,065.6327,148,730,954
Apr 11, 20224,310.754,318.653,991.934,020.534,020.5329,525,389,608
Apr 10, 20224,371.714,436.054,313.834,313.834,313.8314,004,483,445
Apr 09, 20224,278.794,372.614,272.754,372.544,372.5413,281,655,907
Apr 08, 20224,323.664,423.474,261.594,278.924,278.9223,534,927,952
Apr 07, 20224,226.884,357.734,203.694,323.674,323.6722,392,764,625
Apr 06, 20224,497.734,497.734,225.554,226.204,226.2034,154,775,867
Apr 05, 20224,668.074,646.084,496.244,497.894,497.8921,991,809,520
Apr 04, 20224,705.434,683.804,538.134,668.074,668.0724,140,774,789
Apr 03, 20224,599.044,771.224,567.604,706.054,706.0520,483,990,294
Apr 02, 20224,599.724,701.144,589.334,599.374,599.3731,469,536,126
Apr 01, 20224,381.464,627.094,312.734,599.404,599.4027,977,311,588
Mar 31, 20224,512.914,585.194,367.654,380.224,380.2223,605,962,963
Mar 30, 20224,526.614,572.044,460.004,512.734,512.7320,399,679,108
Mar 29, 20224,448.484,640.454,448.484,527.224,527.2225,994,126,695
Mar 28, 20224,379.624,575.064,362.254,450.644,450.6427,505,000,669
Mar 27, 20224,182.804,378.634,164.454,378.634,378.6317,867,781,151
Mar 26, 20224,134.714,186.844,115.304,181.984,181.9811,810,033,413
Mar 25, 20224,138.884,235.254,107.654,135.064,135.0622,668,043,392
Mar 24, 20224,041.924,157.634,020.944,138.374,138.3724,060,784,614
Mar 23, 20223,984.274,053.223,935.464,041.924,041.9221,347,675,663
Mar 22, 20223,918.274,112.943,912.863,984.253,984.2522,554,369,995
Mar 21, 20223,859.983,983.253,834.883,918.543,918.5420,561,162,768
Mar 20, 20223,968.423,982.453,806.213,860.463,860.4617,119,219,206
Mar 19, 20223,965.964,013.463,920.283,968.033,968.0315,591,215,260
Mar 18, 20223,813.084,010.913,758.473,966.803,966.8021,321,075,455
Mar 17, 20223,803.103,829.233,764.553,813.653,813.6517,186,365,158
Mar 16, 20223,643.963,814.173,630.903,803.223,803.2224,579,297,707
Mar 15, 20223,598.943,697.363,499.883,644.133,644.1317,887,354,300
Mar 14, 20223,451.793,588.733,435.703,598.983,598.9815,620,640,156
Mar 13, 20223,529.673,558.553,434.873,452.423,452.4211,830,855,712
Mar 12, 20223,510.703,574.863,509.973,531.403,531.408,960,331,450
Mar 11, 20223,540.983,636.943,453.343,510.573,510.5716,983,107,577
Mar 10, 20223,729.913,729.913,494.373,540.673,540.6718,045,800,602
Mar 09, 20223,546.103,771.693,537.263,730.823,730.8219,371,261,889
Mar 08, 20223,407.973,594.883,398.873,545.523,545.5219,157,496,381
Mar 07, 20223,455.773,585.113,352.463,408.043,408.0419,912,669,914
Mar 06, 20223,615.443,627.243,455.423,455.423,455.4211,999,778,071
Mar 05, 20223,552.403,634.653,523.253,615.293,615.2910,951,523,887
Mar 04, 20223,864.513,864.773,510.723,550.613,550.6119,667,533,272
Mar 03, 20224,045.084,069.083,826.283,863.813,863.8117,845,268,910
Mar 02, 20224,093.714,164.083,999.674,045.034,045.0322,810,994,610
Mar 01, 20224,022.284,166.673,949.664,093.734,093.7325,832,858,094
Feb 28, 20223,647.714,033.223,597.084,021.494,021.4926,541,013,432
Feb 27, 20223,843.663,913.643,602.033,648.593,648.5922,476,098,234
Feb 26, 20223,826.553,938.933,798.903,844.503,844.5016,207,696,619
Feb 25, 20223,629.073,905.413,585.913,825.923,825.9223,815,915,811
Feb 24, 20223,580.863,750.573,215.623,628.563,628.5640,938,731,636
Feb 23, 20223,652.323,769.963,582.743,583.903,583.9018,515,574,519
Feb 22, 20223,581.243,671.743,484.883,652.123,652.1222,638,362,011
Feb 21, 20223,663.853,813.773,575.063,582.523,582.5225,954,063,226
Feb 20, 20223,852.463,852.463,605.753,665.223,665.2216,232,099,146
Feb 19, 20223,881.903,939.713,773.883,852.393,852.3913,624,458,725
Feb 18, 20224,013.274,068.743,849.973,883.093,883.0921,951,741,156
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...